Sai MicroElectronics

赛微电子 SZ300456 Forward-adjusted GEM

35.88 -0.50 (-1.37%)

Sectors

Theme6G Concept -1.72% ThemeLithography Equipment -1.64% ThemeHiSilicon Concept -1.84% ThemeNational IC Fund Holdings -2.93% ThemeGlass Substrate -1.38% ThemeThird-gen Semiconductors -1.84% IndustrySemiconductors -2.92%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

37.00

High

37.87

Low

35.80

Prev close

36.38

Amplitude

5.69%

Volume

28.4M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

36.77

MA10

36.76

MA20

36.83

MA60

33.95

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	37.00	37.87	35.80	35.88	28M
2	2026-09-29	34.80	36.99	34.62	36.38	27M
3	2026-09-28	37.44	37.53	34.88	35.05	26M
4	2026-09-24	38.70	38.88	37.50	37.54	26M
5	2026-09-23	38.78	40.02	38.05	39.00	47M
6	2026-09-22	38.50	39.86	37.95	38.42	58M
7	2026-09-21	36.57	37.98	36.13	37.65	43M
8	2026-09-18	35.95	36.67	35.65	36.58	39M
9	2026-09-17	35.59	36.28	35.11	35.22	28M
10	2026-09-16	34.06	36.14	33.55	35.83	42M
11	2026-09-15	34.03	34.80	33.66	33.90	22M
12	2026-09-14	34.03	34.72	33.53	34.38	22M

52W

Data range

21.58 30.7% 68.13

High/low over the last 250 trading days, and where the price sits.

← Stocks